Etrend Hightech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	25.700	25.700	25.650	25.650	25.650	5,001
2025-07-28	25.800	26.000	25.800	25.800	25.800	9,001
2025-07-25	25.700	25.900	25.700	25.750	25.750	20,000
2025-07-24	25.750	26.100	25.700	25.700	25.700	32,051
2025-07-23	25.100	26.100	25.100	25.700	25.700	23,002
2025-07-22	26.050	26.050	25.000	25.050	25.050	11,002
2025-07-21	25.400	25.550	25.300	25.300	25.300	22,000
2025-07-18	25.500	25.550	25.350	25.500	25.500	20,001
2025-07-17	25.550	25.550	25.350	25.500	25.500	12,000
2025-07-16	25.550	25.600	25.500	25.500	25.500	13,050
2025-07-15	25.800	25.850	25.500	25.500	25.500	16,000
2025-07-14	25.950	25.950	25.850	25.850	25.850	12,001
2025-07-11	26.000	26.000	25.800	26.000	26.000	82,000
2025-07-10	26.100	26.300	26.000	26.200	26.200	35,000
2025-07-09	27.750	28.450	27.750	27.850	26.050	118,001
2025-07-08	27.500	27.600	27.500	27.500	25.723	26,001
2025-07-07	27.550	27.550	27.400	27.500	25.723	5,002
2025-07-04	27.500	27.600	27.400	27.600	25.816	42,041
2025-07-03	27.500	27.550	27.450	27.500	27.500	33,000
2025-07-02	27.050	27.450	26.950	27.200	27.200	24,000
2025-07-01	27.300	27.350	27.100	27.100	27.100	36,010
2025-06-30	27.450	27.450	27.100	27.100	27.100	29,000
2025-06-27	27.550	27.550	27.500	27.500	27.500	16,056
2025-06-26	27.600	27.600	27.400	27.550	27.550	76,002
2025-06-25	27.400	27.800	27.400	27.550	27.550	20,000
2025-06-24	27.100	27.350	27.000	27.350	27.350	22,004
2025-06-23	27.150	27.200	27.150	27.150	27.150	8,000
2025-06-20	27.250	27.450	27.200	27.450	27.450	8,000
2025-06-19	27.500	27.500	27.300	27.350	27.350	5,003
2025-06-18	27.800	27.800	27.500	27.500	27.500	15,000
2025-06-17	27.750	28.500	27.200	27.800	27.800	25,000
2025-06-16	27.450	27.500	27.000	27.500	27.500	58,001
2025-06-13	28.000	28.000	27.400	27.550	27.550	32,003
2025-06-12	29.000	29.000	28.250	28.250	28.250	24,003
2025-06-11	29.250	29.250	28.300	28.350	28.350	25,001
2025-06-10	28.100	28.650	28.100	28.650	28.650	6,001
2025-06-09	28.700	28.700	28.350	28.550	28.550	3,000
2025-06-06	27.950	28.150	27.850	28.150	28.150	63,001
2025-06-05	28.900	28.900	28.200	28.200	28.200	34,008
2025-06-04	28.850	29.450	28.250	29.300	29.300	26,002
2025-06-03	27.150	29.500	27.150	28.900	28.900	108,002
2025-06-02	27.100	27.100	26.950	26.950	26.950	33,003
2025-05-29	27.500	27.500	27.450	27.500	27.500	21,001
2025-05-28	28.000	28.050	27.500	27.800	27.800	25,001
2025-05-27	28.200	28.200	27.900	28.000	28.000	33,002
2025-05-26	28.200	28.200	28.200	28.200	28.200	2,146
2025-05-23	28.500	28.500	28.000	28.100	28.100	20,000
2025-05-22	28.850	28.850	28.300	28.300	28.300	8,001
2025-05-21	28.050	28.400	28.050	28.400	28.400	16,001
2025-05-20	28.000	28.350	28.000	28.350	28.350	13,000
2025-05-19	28.700	28.700	28.050	28.150	28.150	21,100
2025-05-16	28.900	28.900	28.600	28.700	28.700	28,003
2025-05-15	29.000	29.000	28.550	28.550	28.550	18,004
2025-05-14	29.700	29.700	28.600	28.850	28.850	19,001
2025-05-13	29.750	29.750	28.650	28.650	28.650	17,001
2025-05-12	28.600	28.900	28.600	28.650	28.650	13,061
2025-05-09	29.200	29.200	28.600	28.600	28.600	27,001
2025-05-08	28.500	28.600	28.500	28.600	28.600	7,001
2025-05-07	28.450	28.450	28.450	28.450	28.450	3,070
2025-05-06	28.000	28.200	28.000	28.200	28.200	7,006

← NewerPage 6 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	1.0000 TWD
2025-07-10	1.8000 TWD
2024-07-11	2.7000 TWD
2023-07-11	2.1000 TWD
2022-07-27	2.6000 TWD
2021-07-27	2.0000 TWD
2020-07-23	1.7087 TWD
2019-07-25	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.